Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZMIn the Money | $27.30In the Money | $28.00In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $22.55In the Money | $22.95In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In the Money | ZMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $17.40In the Money | $17.85In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,288Out of the Money | |
ZMIn the Money | $12.40In the Money | $12.85In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $7.60In the Money | $7.95In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,773Out of the Money | |
ZMIn the Money | $6.45In the Money | $6.95In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.60In the Money | $5.90In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.95In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 110Out of the Money | 36Out of the Money | |
ZMIn the Money | $2.71In the Money | $2.81In the Money | $2.85In the Money | $-0.75In the Money | 2In the Money | 497In the Money | ZMNear the Money | $0.10Near the Money | $0.14Near the Money | $0.14Near the Money | $0.03Near the Money | 27Near the Money | 7,393Near the Money | |
ZMIn the Money | $1.84In the Money | $1.93In the Money | $2.14In the Money | $2.14In the Money | 11In the Money | ---In the Money | ZMNear the Money | $0.22Near the Money | $0.26Near the Money | $0.23Near the Money | $0.03Near the Money | 30Near the Money | 105Near the Money | |
ZMUnderlying issue's last price | $1.12Underlying issue's last price | $1.17Underlying issue's last price | $1.23Underlying issue's last price | $-0.57Underlying issue's last price | 162Underlying issue's last price | 44Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.48Underlying issue's last price | $0.52Underlying issue's last price | $0.49Underlying issue's last price | $0.06Underlying issue's last price | 441Underlying issue's last price | 1,128Underlying issue's last price |
ZMNear the Money | $0.59Near the Money | $0.63Near the Money | $0.64Near the Money | $-0.43Near the Money | 191Near the Money | 146Near the Money | ZMIn the Money | $0.96In the Money | $1.00In the Money | $0.97In the Money | $0.19In the Money | 249In the Money | 1,005In the Money | |
ZMNear the Money | $0.28Near the Money | $0.32Near the Money | $0.32Near the Money | $-0.16Near the Money | 244Near the Money | 299Near the Money | ZMIn the Money | $1.61In the Money | $1.73In the Money | $1.73In the Money | $0.35In the Money | 42In the Money | 593In the Money | |
ZMNear the Money | $0.13Near the Money | $0.17Near the Money | $0.16Near the Money | $-0.08Near the Money | 320Near the Money | 1,518Near the Money | ZMIn the Money | $2.48In the Money | $2.59In the Money | $2.52In the Money | $0.41In the Money | 414In the Money | 6,581In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 15Out of the Money | 501Out of the Money | ZMIn the Money | $3.40In the Money | $3.60In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 799In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 3Out of the Money | 931Out of the Money | ZMIn the Money | $4.30In the Money | $4.55In the Money | $4.45In the Money | $0.83In the Money | 50In the Money | 506In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 14Out of the Money | 509Out of the Money | ZMIn the Money | $5.35In the Money | $5.80In the Money | $5.45In the Money | $0.75In the Money | 15In the Money | 504In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 879Out of the Money | ZMIn the Money | $6.30In the Money | $6.55In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 220In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 13Out of the Money | 6,745Out of the Money | ZMIn the Money | $7.30In the Money | $7.50In the Money | $7.30In the Money | $0.80In the Money | 400In the Money | 3,463In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 539Out of the Money | ZMIn the Money | $8.35In the Money | $8.55In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 630Out of the Money | ZMIn the Money | $9.25In the Money | $9.55In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 5Out of the Money | 194Out of the Money | ZMIn the Money | $10.30In the Money | $10.50In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZMIn the Money | $11.15In the Money | $11.55In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 4,380Out of the Money | ZMIn the Money | $12.20In the Money | $12.50In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 858In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | ZMIn the Money | $13.05In the Money | $13.60In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $14.10In the Money | $14.50In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $15.10In the Money | $15.70In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 754Out of the Money | ZMIn the Money | $16.05In the Money | $16.65In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 3Out of the Money | 21,773Out of the Money | ZMIn the Money | $17.15In the Money | $17.60In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | ZMIn the Money | $18.10In the Money | $18.55In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,527Out of the Money | ZMIn the Money | $22.10In the Money | $22.60In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 1,268Out of the Money | ZMIn the Money | $26.95In the Money | $27.80In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,747Out of the Money | ZMIn the Money | $31.95In the Money | $32.80In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,209Out of the Money | ZMIn the Money | $36.95In the Money | $37.80In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,871Out of the Money | ZMIn the Money | $41.95In the Money | $42.75In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $46.95In the Money | $47.75In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,350Out of the Money | ZMIn the Money | $51.95In the Money | $52.80In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |